スズデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 1,631 | 1,632 | 1,618 | 1,621 | -4 | -0.2% | 10,400 |
| 2017/12/21 | 1,616 | 1,630 | 1,616 | 1,625 | +10 | +0.6% | 7,600 |
| 2017/12/20 | 1,615 | 1,629 | 1,614 | 1,615 | -4 | -0.2% | 3,800 |
| 2017/12/19 | 1,640 | 1,640 | 1,618 | 1,619 | -8 | -0.5% | 6,600 |
| 2017/12/18 | 1,618 | 1,640 | 1,618 | 1,627 | +17 | +1.1% | 7,400 |
| 2017/12/15 | 1,602 | 1,614 | 1,585 | 1,610 | -3 | -0.2% | 11,700 |
| 2017/12/14 | 1,610 | 1,616 | 1,604 | 1,613 | -5 | -0.3% | 8,900 |
| 2017/12/13 | 1,642 | 1,642 | 1,618 | 1,618 | -26 | -1.6% | 9,800 |
| 2017/12/12 | 1,665 | 1,665 | 1,634 | 1,644 | -18 | -1.1% | 9,500 |
| 2017/12/11 | 1,662 | 1,664 | 1,654 | 1,662 | -2 | -0.1% | 5,200 |
| 2017/12/08 | 1,650 | 1,670 | 1,650 | 1,664 | -1 | -0.1% | 12,100 |
| 2017/12/07 | 1,648 | 1,672 | 1,638 | 1,665 | +26 | +1.6% | 9,000 |
| 2017/12/06 | 1,627 | 1,653 | 1,626 | 1,639 | +12 | +0.7% | 11,000 |
| 2017/12/05 | 1,621 | 1,642 | 1,603 | 1,627 | -1 | -0.1% | 12,700 |
| 2017/12/04 | 1,632 | 1,654 | 1,628 | 1,628 | -4 | -0.2% | 14,600 |
| 2017/12/01 | 1,668 | 1,668 | 1,629 | 1,632 | -27 | -1.6% | 13,700 |
| 2017/11/30 | 1,670 | 1,675 | 1,615 | 1,659 | -12 | -0.7% | 16,200 |
| 2017/11/29 | 1,677 | 1,678 | 1,663 | 1,671 | -4 | -0.2% | 22,600 |
| 2017/11/28 | 1,623 | 1,677 | 1,623 | 1,675 | +58 | +3.6% | 23,300 |
| 2017/11/27 | 1,600 | 1,623 | 1,599 | 1,617 | +23 | +1.4% | 23,000 |
| 2017/11/24 | 1,580 | 1,595 | 1,573 | 1,594 | +23 | +1.5% | 14,200 |
| 2017/11/22 | 1,570 | 1,576 | 1,560 | 1,571 | +22 | +1.4% | 13,300 |
| 2017/11/21 | 1,547 | 1,556 | 1,546 | 1,549 | -4 | -0.3% | 6,500 |
| 2017/11/20 | 1,518 | 1,555 | 1,518 | 1,553 | +36 | +2.4% | 19,300 |
| 2017/11/17 | 1,513 | 1,541 | 1,513 | 1,517 | -1 | -0.1% | 10,300 |
| 2017/11/16 | 1,504 | 1,533 | 1,504 | 1,518 | -6 | -0.4% | 8,100 |
| 2017/11/15 | 1,530 | 1,530 | 1,475 | 1,524 | -6 | -0.4% | 25,800 |
| 2017/11/14 | 1,541 | 1,548 | 1,523 | 1,530 | -7 | -0.5% | 7,100 |
| 2017/11/13 | 1,542 | 1,568 | 1,530 | 1,537 | -5 | -0.3% | 19,100 |
| 2017/11/10 | 1,512 | 1,554 | 1,506 | 1,542 | -10 | -0.6% | 15,000 |
| 2017/11/09 | 1,605 | 1,611 | 1,525 | 1,552 | -44 | -2.8% | 35,800 |
| 2017/11/08 | 1,643 | 1,680 | 1,552 | 1,596 | +133 | +9.1% | 105,500 |
| 2017/11/07 | 1,446 | 1,464 | 1,446 | 1,463 | +14 | +1% | 15,400 |
| 2017/11/06 | 1,444 | 1,470 | 1,444 | 1,449 | +6 | +0.4% | 15,600 |
| 2017/11/02 | 1,469 | 1,469 | 1,440 | 1,443 | -23 | -1.6% | 8,700 |
| 2017/11/01 | 1,437 | 1,479 | 1,436 | 1,466 | +37 | +2.6% | 27,200 |
| 2017/10/31 | 1,417 | 1,433 | 1,415 | 1,429 | +11 | +0.8% | 7,400 |
| 2017/10/30 | 1,414 | 1,418 | 1,406 | 1,418 | +11 | +0.8% | 13,500 |
| 2017/10/27 | 1,412 | 1,412 | 1,400 | 1,407 | +1 | +0.1% | 7,500 |
| 2017/10/26 | 1,393 | 1,408 | 1,390 | 1,406 | +5 | +0.4% | 9,800 |
| 2017/10/25 | 1,404 | 1,408 | 1,399 | 1,401 | -11 | -0.8% | 12,500 |
| 2017/10/24 | 1,410 | 1,412 | 1,395 | 1,412 | +9 | +0.6% | 9,500 |
| 2017/10/23 | 1,390 | 1,415 | 1,386 | 1,403 | +20 | +1.4% | 11,100 |
| 2017/10/20 | 1,393 | 1,393 | 1,381 | 1,383 | -10 | -0.7% | 10,800 |
| 2017/10/19 | 1,395 | 1,407 | 1,388 | 1,393 | -12 | -0.9% | 13,000 |
| 2017/10/18 | 1,427 | 1,427 | 1,403 | 1,405 | -22 | -1.5% | 7,300 |
| 2017/10/17 | 1,429 | 1,430 | 1,414 | 1,427 | +3 | +0.2% | 7,900 |
| 2017/10/16 | 1,438 | 1,442 | 1,415 | 1,424 | -14 | -1% | 20,600 |
| 2017/10/13 | 1,434 | 1,438 | 1,421 | 1,438 | +2 | +0.1% | 13,800 |
| 2017/10/12 | 1,439 | 1,439 | 1,432 | 1,436 | -2 | -0.1% | 5,000 |
1801～
1850
件表示中 / 6951件
類似銘柄と比較する
現在ご覧いただいている「スズデン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| スズデン | 171,500円 | +0.6% | -17.2% | 4.78% | 16.83倍 | 1.29倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| オーハシテクニカ | 195,200円 | -1.3% | +1.6% | 3.79% | 15.91倍 | 0.64倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| リックス | 294,700円 | +8.5% | +1.9% | 4.48% | 8.94倍 | 0.98倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| ＧＳＩクレオス | 193,400円 | +9.4% | -19.6% | 4.91% | 10.28倍 | 0.82倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| ナガホリ | 144,800円 | -2.1% | +15.4% | 0.69% | 55.52倍 | 1.71倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
市場注目の銘柄
チャート関連のコラム
